China XD Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.090	11.170	10.980	11.100	11.100	41,704,665
2026-10-19	10.880	11.200	10.850	11.180	11.180	55,683,137
2026-10-16	10.950	11.100	10.770	10.960	10.960	58,689,561
2026-10-15	10.850	11.020	10.760	10.830	10.830	55,654,916
2026-10-14	11.480	11.540	11.180	11.190	11.190	57,498,347
2026-10-13	11.600	11.690	11.360	11.550	11.550	81,478,801
2026-10-12	11.660	12.300	11.570	11.830	11.830	116,689,158
2026-10-09	11.800	11.830	11.300	11.660	11.660	62,064,410
2026-10-08	11.630	12.050	11.630	11.790	11.790	61,549,426
2026-09-30	11.520	11.760	11.510	11.610	11.610	52,528,682
2026-09-29	11.400	11.530	11.380	11.410	11.410	31,423,648
2026-09-28	11.710	11.720	11.370	11.480	11.480	47,058,377
2026-09-24	11.960	12.000	11.700	11.750	11.750	48,632,633
2026-09-23	12.170	12.190	11.970	12.000	12.000	44,178,953
2026-09-22	12.360	12.390	12.200	12.220	12.165	52,529,112
2026-09-21	12.300	12.370	12.250	12.370	12.314	51,668,484
2026-09-18	12.150	12.320	12.130	12.230	12.175	55,197,890
2026-09-17	12.100	12.220	12.020	12.050	11.996	42,111,096
2026-09-16	12.090	12.220	11.940	12.170	12.170	54,571,414
2026-09-15	12.180	12.250	12.070	12.090	12.090	42,431,561
2026-09-14	12.230	12.480	12.200	12.230	12.230	45,369,859
2026-09-11	12.490	12.490	12.100	12.310	12.310	67,753,470
2026-09-10	12.500	12.550	12.360	12.490	12.490	49,349,547
2026-09-09	12.420	12.600	12.360	12.560	12.560	67,904,070
2026-09-08	12.510	12.520	12.370	12.420	12.420	54,142,562
2026-09-07	12.640	12.670	12.450	12.510	12.510	56,692,374
2026-09-04	12.510	12.840	12.510	12.600	12.600	106,321,961
2026-09-03	12.560	12.720	12.400	12.470	12.470	51,880,013
2026-09-02	12.610	12.680	12.420	12.490	12.490	55,374,760
2026-09-01	12.660	12.770	12.630	12.720	12.720	50,357,250
2026-08-31	12.600	12.680	12.420	12.660	12.660	71,399,456
2026-08-28	12.880	12.910	12.730	12.740	12.740	72,907,457
2026-08-27	12.880	12.980	12.720	12.980	12.980	74,335,272
2026-08-26	12.800	13.040	12.770	12.980	12.980	64,408,837
2026-08-25	12.720	12.850	12.570	12.820	12.820	52,002,891
2026-08-24	12.890	12.900	12.560	12.730	12.730	62,477,247
2026-08-21	12.720	12.950	12.640	12.880	12.880	56,741,927
2026-08-20	13.180	13.240	12.750	12.810	12.810	85,807,316
2026-08-19	13.440	13.450	13.000	13.000	13.000	105,866,705
2026-08-18	13.800	14.060	13.500	13.620	13.620	123,537,646
2026-08-17	13.500	14.160	13.300	13.950	13.950	158,341,297
2026-08-14	13.810	13.830	13.400	13.510	13.510	121,852,555
2026-08-13	13.790	14.070	13.680	13.850	13.850	145,389,300
2026-08-12	13.840	13.870	13.670	13.790	13.790	91,432,229
2026-08-11	13.850	14.050	13.800	13.800	13.800	115,109,347
2026-08-10	14.150	14.500	14.000	14.070	14.070	167,073,488
2026-08-07	13.920	14.100	13.810	14.070	14.070	134,720,626
2026-08-06	14.300	14.300	13.930	14.030	14.030	187,254,911
2026-08-05	14.130	14.550	14.020	14.410	14.410	255,769,498
2026-08-04	14.100	14.570	13.680	14.370	14.370	286,404,210
2026-08-03	13.560	14.160	13.560	13.910	13.910	227,518,819
2026-07-31	13.300	13.540	13.200	13.340	13.340	144,667,553
2026-07-30	13.410	13.650	13.110	13.120	13.120	168,888,790
2026-07-29	13.240	13.880	12.820	13.670	13.670	214,207,440
2026-07-28	13.770	13.780	13.300	13.440	13.440	207,160,469
2026-07-27	13.320	14.200	13.170	14.090	14.090	281,810,195
2026-07-24	14.010	14.480	13.530	13.550	13.550	369,107,208
2026-07-23	12.700	13.650	12.650	13.650	13.650	182,870,781
2026-07-22	12.200	12.720	12.080	12.410	12.410	150,784,956
2026-07-21	12.360	12.370	11.750	12.350	12.350	189,226,875

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0450 CNY
2022-06-24	0.0320 CNY
2021-06-21	0.0300 CNY
2020-06-19	0.0500 CNY
2019-07-01	0.0340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.